常宝股份 sz.002478
7.60
-2.56%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.47 | 7.70 | 7.38 | 7.42 | -1.20% | 2.23 | 4.12% |
| 2025-11-19 | 7.70 | 7.73 | 7.37 | 7.51 | -1.83% | 2.86 | 5.27% |
| 2025-11-18 | 7.75 | 7.79 | 7.48 | 7.65 | -1.16% | 3.27 | 5.95% |
| 2025-11-17 | 7.91 | 7.97 | 7.69 | 7.74 | -2.27% | 4.23 | 7.54% |
| 2025-11-14 | 8.01 | 8.08 | 7.85 | 7.92 | -2.82% | 5.47 | 9.50% |
| 2025-11-13 | 8.18 | 8.45 | 8.04 | 8.15 | -2.74% | 7.30 | 12.34% |
| 2025-11-12 | 8.50 | 8.75 | 8.30 | 8.38 | -5.20% | 10.13 | 16.58% |
| 2025-11-11 | 9.03 | 9.30 | 8.53 | 8.84 | -0.11% | 13.20 | 20.61% |
| 2025-11-10 | 8.58 | 9.35 | 8.46 | 8.85 | +4.12% | 18.07 | 28.06% |
| 2025-11-07 | 8.30 | 8.98 | 7.96 | 8.50 | +3.41% | 16.16 | 26.75% |
| 2025-11-06 | 8.15 | 8.22 | 8.14 | 8.22 | +10.04% | 3.41 | 5.75% |
| 2025-11-05 | 6.80 | 7.47 | 6.80 | 7.47 | +10.01% | 6.93 | 12.99% |
| 2025-11-04 | 6.54 | 6.83 | 6.51 | 6.79 | +3.19% | 2.62 | 5.39% |
| 2025-11-03 | 6.59 | 6.64 | 6.52 | 6.58 | +0.92% | 1.46 | 3.07% |
| 2025-10-31 | 6.59 | 6.62 | 6.48 | 6.52 | -0.76% | 1.75 | 3.72% |
| 2025-10-30 | 6.56 | 6.72 | 6.55 | 6.57 | +0.31% | 2.70 | 5.65% |
| 2025-10-29 | 6.59 | 6.65 | 6.47 | 6.55 | -1.80% | 2.63 | 5.57% |
| 2025-10-28 | 6.60 | 6.83 | 6.54 | 6.67 | -1.04% | 5.00 | 10.37% |
| 2025-10-27 | 6.41 | 6.74 | 6.37 | 6.74 | +9.95% | 2.77 | 5.77% |
| 2025-10-24 | 6.27 | 6.31 | 6.11 | 6.13 | -1.13% | 0.90 | 2.02% |